Exacompta Clairefontaine S.A. (EPA:ALEXA)
France
· Delayed Price · Currency is EUR 160.00
-3.00 (-1.84%)
Apr 28, 2026, 4:30 PM CET
Exacompta Clairefontaine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | -1.84% | 180 |
| Apr 27, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 16 |
| Apr 24, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | 0.62% | 16 |
| Apr 23, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -2.99% | 30 |
| Apr 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 2 |
| Apr 21, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | 6 |
| Apr 20, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 10 |
| Apr 17, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 12 |
| Apr 16, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 7 |
| Apr 15, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | 5 |
| Apr 14, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -0.61% | 51 |
| Apr 13, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Apr 10, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 18 |
| Apr 9, 2026 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 56 |
| Apr 8, 2026 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -0.61% | 59 |
| Apr 7, 2026 | 161.00 | 165.00 | 161.00 | 165.00 | 165.00 | -0.60% | 24 |
| Apr 2, 2026 | 158.00 | 166.00 | 158.00 | 166.00 | 166.00 | - | 40 |
| Apr 1, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 5 |
| Mar 31, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 5 |
| Mar 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 42 |
| Mar 27, 2026 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 3.75% | 87 |
| Mar 26, 2026 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 1.27% | 45 |
| Mar 25, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Mar 24, 2026 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.86% | 59 |
| Mar 23, 2026 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | -1.23% | 28 |
| Mar 20, 2026 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 4 |
| Mar 19, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Mar 18, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 1.85% | 42 |
| Mar 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | 3 |
| Mar 16, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.23% | 17 |
| Mar 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 3 |
| Mar 12, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 3 |
| Mar 11, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Mar 10, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 5 |
| Mar 9, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 6 |
| Mar 6, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | 5 |
| Mar 5, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 8 |
| Mar 4, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | - |
| Mar 3, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 12 |
| Mar 2, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.82% | 6 |
| Feb 27, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 10 |
| Feb 26, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -1.79% | 1 |
| Feb 25, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | 105 |
| Feb 24, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | -0.61% | 26 |
| Feb 23, 2026 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.61% | 21 |
| Feb 20, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 8 |
| Feb 19, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -3.57% | 12 |
| Feb 18, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 21 |
| Feb 17, 2026 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 3.07% | 29 |
| Feb 16, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 3 |
| Feb 13, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.82% | 34 |
| Feb 12, 2026 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -1.79% | 6 |
| Feb 11, 2026 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 78 |
| Feb 10, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | 0.61% | 6 |
| Feb 9, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | - |
| Feb 6, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 76 |
| Feb 5, 2026 | 170.00 | 170.00 | 164.00 | 164.00 | 164.00 | -0.61% | 5 |
| Feb 4, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 37 |
| Feb 3, 2026 | 169.00 | 169.00 | 165.00 | 165.00 | 165.00 | -0.60% | 33 |
| Feb 2, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 50 |
| Jan 30, 2026 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -0.60% | 3 |
| Jan 29, 2026 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | - | 5 |
| Jan 28, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 3 |
| Jan 27, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | 9 |
| Jan 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 12 |
| Jan 23, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.80% | 1 |
| Jan 22, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 85 |
| Jan 21, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | - |
| Jan 20, 2026 | 166.00 | 167.00 | 166.00 | 167.00 | 167.00 | - | 7 |
| Jan 19, 2026 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | 1.21% | 93 |
| Jan 16, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | - | 26 |
| Jan 15, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.85% | 85 |
| Jan 14, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | -1.22% | 170 |
| Jan 13, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | -0.61% | 12 |
| Jan 12, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | -2.37% | 85 |
| Jan 9, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 28 |
| Jan 8, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 3 |
| Jan 7, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 1.20% | 3 |
| Jan 6, 2026 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 15 |
| Jan 5, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 32 |
| Jan 2, 2026 | 171.00 | 171.00 | 169.00 | 169.00 | 169.00 | - | 74 |
| Dec 31, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -0.59% | 1 |
| Dec 30, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 18 |
| Dec 29, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | 1.19% | 19 |
| Dec 24, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 1.20% | 10 |
| Dec 23, 2025 | 170.00 | 170.00 | 166.00 | 166.00 | 166.00 | -2.35% | 47 |
| Dec 22, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 4 |
| Dec 19, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | 21 |
| Dec 18, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Dec 17, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.17% | 1 |
| Dec 16, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 0.59% | 1 |
| Dec 15, 2025 | 172.00 | 172.00 | 170.00 | 170.00 | 170.00 | -1.16% | 22 |
| Dec 12, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | 1.18% | 8 |
| Dec 11, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -1.73% | 37 |
| Dec 10, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 1 |
| Dec 9, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | - |
| Dec 8, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | - | 2 |
| Dec 5, 2025 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 1.76% | 59 |
| Dec 4, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 46 |
| Dec 3, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - | 58 |